| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 52.59 | 52.30 | -0.26 | -0.49% | 52.13 | 52.69 | 45141 | 23611.41 | 0.70% |
| 2025-06-27 | 52.30 | 52.56 | 0.31 | 0.59% | 52.28 | 53.09 | 49597 | 26177.40 | 0.77% |
| 2025-06-26 | 52.41 | 52.25 | -0.02 | -0.04% | 52.15 | 52.83 | 49077 | 25757.73 | 0.76% |
| 2025-06-25 | 52.65 | 52.27 | -0.33 | -0.63% | 52.05 | 52.77 | 50628 | 26469.77 | 0.79% |
| 2025-06-24 | 52.16 | 52.60 | 0.65 | 1.25% | 52.10 | 52.65 | 42209 | 22157.33 | 0.66% |
| 2025-06-23 | 52.17 | 51.95 | -0.34 | -0.65% | 51.60 | 52.45 | 40327 | 20956.56 | 0.63% |
| 2025-06-20 | 52.09 | 52.29 | 0.20 | 0.38% | 52.03 | 52.40 | 32908 | 17190.15 | 0.51% |
| 2025-06-19 | 52.40 | 52.09 | -0.29 | -0.55% | 51.96 | 52.55 | 43280 | 22607.85 | 0.67% |
| 2025-06-18 | 52.50 | 52.38 | -0.07 | -0.13% | 52.38 | 52.75 | 32282 | 16957.54 | 0.50% |
| 2025-06-17 | 53.00 | 52.45 | -0.49 | -0.93% | 52.24 | 53.55 | 53820 | 28362.16 | 0.84% |
| 2025-06-16 | 53.55 | 52.94 | -0.94 | -1.74% | 52.87 | 53.87 | 72900 | 38765.84 | 1.13% |
| 2025-06-13 | 53.60 | 53.88 | 0.14 | 0.26% | 53.10 | 54.32 | 91289 | 49036.45 | 1.42% |
| 2025-06-12 | 55.11 | 53.74 | -1.36 | -2.47% | 53.58 | 55.30 | 101091 | 54562.89 | 1.57% |
| 2025-06-11 | 54.74 | 55.10 | 0.40 | 0.73% | 54.65 | 55.80 | 74476 | 41263.24 | 1.16% |
| 2025-06-10 | 55.15 | 54.70 | -0.32 | -0.58% | 54.62 | 55.25 | 45331 | 24865.70 | 0.70% |
| 2025-06-09 | 54.92 | 55.02 | 0.09 | 0.16% | 54.66 | 55.37 | 45605 | 25134.52 | 0.71% |
| 2025-06-06 | 54.64 | 54.93 | 0.33 | 0.60% | 54.57 | 55.11 | 46521 | 25522.19 | 0.72% |
| 2025-06-05 | 54.38 | 54.60 | 0.57 | 1.05% | 53.51 | 54.94 | 60293 | 32870.07 | 0.94% |
| 2025-06-04 | 55.49 | 55.30 | -0.19 | -0.34% | 55.12 | 55.58 | 45176 | 25002.88 | 0.70% |
| 2025-06-03 | 54.60 | 55.49 | 0.68 | 1.24% | 54.40 | 55.60 | 64384 | 35392.39 | 1.00% |
| 2025-05-30 | 55.21 | 54.81 | -0.25 | -0.45% | 54.77 | 55.55 | 44050 | 24242.80 | 0.68% |
| 2025-05-29 | 54.89 | 55.06 | 0.16 | 0.29% | 54.62 | 55.21 | 37431 | 20582.10 | 0.58% |
| 2025-05-28 | 55.25 | 54.90 | -0.47 | -0.85% | 54.41 | 55.30 | 57528 | 31559.85 | 0.89% |
| 2025-05-27 | 55.07 | 55.37 | 0.44 | 0.80% | 54.84 | 55.73 | 44403 | 24531.80 | 0.69% |
| 2025-05-26 | 56.00 | 54.93 | -1.09 | -1.95% | 54.82 | 56.09 | 58159 | 32121.56 | 0.90% |
| 2025-05-23 | 56.40 | 56.02 | -0.34 | -0.60% | 56.01 | 56.88 | 36351 | 20510.22 | 0.56% |
| 2025-05-22 | 56.68 | 56.36 | -0.42 | -0.74% | 56.21 | 57.06 | 44694 | 25220.38 | 0.69% |
| 2025-05-21 | 56.89 | 56.78 | -0.13 | -0.23% | 56.62 | 57.54 | 54756 | 31232.85 | 0.85% |
| 2025-05-20 | 56.33 | 56.91 | 0.60 | 1.07% | 56.31 | 57.06 | 39199 | 22243.80 | 0.61% |
| 2025-05-19 | 56.79 | 56.31 | -0.48 | -0.85% | 56.11 | 57.46 | 65314 | 37030.33 | 1.01% |
| 2025-05-16 | 55.85 | 56.79 | 0.84 | 1.50% | 55.84 | 56.92 | 76023 | 43002.60 | 1.18% |
| 2025-05-15 | 55.72 | 55.95 | 0.15 | 0.27% | 55.50 | 56.14 | 59979 | 33509.43 | 0.93% |
| 2025-05-14 | 55.47 | 55.80 | 0.29 | 0.52% | 55.08 | 55.96 | 63962 | 35518.17 | 0.99% |
| 2025-05-13 | 55.73 | 55.51 | -0.13 | -0.23% | 55.37 | 55.78 | 56952 | 31621.35 | 0.88% |
| 2025-05-12 | 55.89 | 55.64 | -0.12 | -0.22% | 55.20 | 55.94 | 59578 | 33081.79 | 0.93% |
| 2025-05-09 | 55.43 | 55.76 | 0.48 | 0.87% | 54.88 | 56.10 | 81628 | 45278.93 | 1.27% |
| 2025-05-08 | 55.01 | 55.28 | 0.15 | 0.27% | 54.74 | 55.42 | 64220 | 35417.23 | 1.00% |
| 2025-05-07 | 54.50 | 55.13 | 0.93 | 1.72% | 54.50 | 55.33 | 94351 | 51916.75 | 1.47% |
| 2025-05-06 | 54.66 | 54.20 | -0.21 | -0.39% | 54.12 | 54.80 | 105794 | 57441.45 | 1.64% |
| 2025-04-30 | 54.36 | 54.41 | 0.41 | 0.76% | 53.94 | 55.09 | 119251 | 65040.39 | 1.85% |
| 2025-04-29 | 55.50 | 54.00 | -1.11 | -2.01% | 53.50 | 55.60 | 171682 | 92771.62 | 2.67% |
| 2025-04-28 | 59.43 | 55.11 | -6.12 | -10.00% | 55.11 | 59.43 | 285147 | 159810.38 | 4.43% |
| 2025-04-25 | 63.12 | 61.23 | -1.87 | -2.96% | 61.00 | 63.34 | 63681 | 39289.43 | 0.99% |
| 2025-04-24 | 61.80 | 63.10 | 1.39 | 2.25% | 61.60 | 63.62 | 42503 | 26786.46 | 0.66% |
| 2025-04-23 | 62.85 | 61.71 | -1.24 | -1.97% | 61.25 | 63.20 | 49819 | 30935.60 | 0.77% |
| 2025-04-22 | 62.80 | 62.95 | 0.09 | 0.14% | 62.67 | 64.08 | 45599 | 29004.26 | 0.71% |
| 2025-04-21 | 62.33 | 62.86 | 0.36 | 0.58% | 62.02 | 63.18 | 25391 | 15917.92 | 0.39% |
| 2025-04-18 | 63.24 | 62.50 | -0.80 | -1.26% | 62.37 | 63.63 | 25837 | 16218.94 | 0.40% |
| 2025-04-17 | 62.80 | 63.30 | 0.08 | 0.13% | 62.80 | 63.85 | 35595 | 22583.43 | 0.55% |
| 2025-04-16 | 62.86 | 63.22 | 0.29 | 0.46% | 62.37 | 63.55 | 51254 | 32346.77 | 0.80% |
| 2025-04-15 | 61.54 | 62.93 | 1.55 | 2.53% | 60.81 | 63.20 | 61334 | 38239.58 | 0.95% |
| 2025-04-14 | 61.04 | 61.38 | -0.22 | -0.36% | 60.95 | 62.69 | 60386 | 37212.70 | 0.94% |
| 2025-04-11 | 62.27 | 61.60 | -0.75 | -1.20% | 61.40 | 63.40 | 62421 | 38817.36 | 0.97% |
| 2025-04-10 | 62.20 | 62.35 | 0.32 | 0.52% | 61.05 | 62.77 | 59272 | 36641.75 | 0.92% |
| 2025-04-09 | 60.98 | 62.03 | 0.94 | 1.54% | 59.95 | 62.40 | 79620 | 48729.09 | 1.24% |
| 2025-04-08 | 60.94 | 61.09 | 0.13 | 0.21% | 60.18 | 61.64 | 88458 | 53911.56 | 1.37% |
| 2025-04-07 | 61.20 | 60.96 | -1.62 | -2.59% | 58.17 | 62.88 | 133235 | 81574.90 | 2.07% |
| 2025-04-03 | 61.01 | 62.58 | 1.30 | 2.12% | 60.68 | 62.80 | 62435 | 38762.16 | 0.97% |
| 2025-04-02 | 61.61 | 61.28 | -0.53 | -0.86% | 61.06 | 61.71 | 34798 | 21347.79 | 0.54% |
| 2025-04-01 | 60.41 | 61.81 | 1.36 | 2.25% | 59.75 | 61.88 | 78305 | 47927.96 | 1.22% |
| 2025-03-31 | 59.81 | 60.45 | 0.34 | 0.57% | 59.80 | 61.08 | 60371 | 36605.09 | 0.94% |
| 2025-03-28 | 60.31 | 60.11 | -0.37 | -0.61% | 59.71 | 60.65 | 30226 | 18173.75 | 0.47% |
| 2025-03-27 | 59.65 | 60.48 | 0.88 | 1.48% | 59.49 | 60.60 | 40715 | 24526.79 | 0.63% |
| 2025-03-26 | 59.88 | 59.60 | -0.28 | -0.47% | 59.23 | 59.99 | 28885 | 17217.97 | 0.45% |
| 2025-03-25 | 60.65 | 59.88 | -0.84 | -1.38% | 59.60 | 61.30 | 57349 | 34495.07 | 0.89% |
| 2025-03-24 | 58.81 | 60.72 | 1.76 | 2.99% | 58.66 | 61.24 | 113603 | 68717.65 | 1.76% |
| 2025-03-21 | 59.21 | 58.96 | 0.02 | 0.03% | 58.71 | 60.00 | 73547 | 43640.06 | 1.14% |
| 2025-03-20 | 58.29 | 58.94 | 0.76 | 1.31% | 58.20 | 59.21 | 63433 | 37310.00 | 0.99% |
| 2025-03-19 | 58.74 | 58.18 | -0.08 | -0.14% | 57.97 | 59.71 | 54514 | 31868.18 | 0.85% |
| 2025-03-18 | 59.19 | 58.26 | -0.46 | -0.78% | 58.13 | 60.10 | 49482 | 29118.20 | 0.77% |
| 2025-03-17 | 59.53 | 58.72 | -0.73 | -1.23% | 58.64 | 59.61 | 41563 | 24511.55 | 0.65% |
| 2025-03-14 | 58.51 | 59.45 | 0.76 | 1.29% | 58.43 | 59.48 | 53954 | 31917.83 | 0.84% |
| 2025-03-13 | 57.89 | 58.69 | 0.84 | 1.45% | 57.78 | 58.97 | 47498 | 27791.34 | 0.74% |
| 2025-03-12 | 57.75 | 57.85 | -0.11 | -0.19% | 57.55 | 58.39 | 36779 | 21316.26 | 0.57% |
| 2025-03-11 | 56.60 | 57.96 | 0.94 | 1.65% | 56.13 | 58.27 | 55494 | 31982.09 | 0.86% |
| 2025-03-10 | 56.73 | 57.02 | 0.16 | 0.28% | 56.19 | 57.07 | 39891 | 22599.56 | 0.62% |
| 2025-03-07 | 56.11 | 56.86 | 0.59 | 1.05% | 55.92 | 57.15 | 45444 | 25706.35 | 0.71% |
| 2025-03-06 | 56.68 | 56.27 | -0.37 | -0.65% | 55.70 | 56.77 | 58924 | 33047.05 | 0.91% |
| 2025-03-05 | 57.74 | 56.64 | -1.25 | -2.16% | 56.45 | 57.97 | 49445 | 28087.79 | 0.77% |
| 2025-03-04 | 57.32 | 57.89 | 0.57 | 0.99% | 56.92 | 58.30 | 55051 | 31791.80 | 0.85% |
东阿阿胶(000423)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
